Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
11 Dec, 2023 17.09 17.15 17.08 17.15 118.34 Thousand
08 Dec, 2023 16.99 17.1 16.99 17.07 214.4 Thousand
07 Dec, 2023 17.04 17.08 16.98 17.01 134.6 Thousand
06 Dec, 2023 17.08 17.08 16.95 16.95 238 Thousand
05 Dec, 2023 16.95 17.05 16.93 17.01 129.2 Thousand
04 Dec, 2023 17.0 17.04 16.92 16.98 221.4 Thousand
01 Dec, 2023 16.96 17.09 16.92 17.06 128.24 Thousand
30 Nov, 2023 16.99 16.99 16.85 16.96 121.2 Thousand
29 Nov, 2023 17.05 17.1 16.93 16.98 105.82 Thousand
28 Nov, 2023 16.89 17.03 16.89 16.99 135.6 Thousand